|
Closing price on 1/29/2008
|
|
| Open |
90.50 |
| High |
94.50 |
| Low |
90.50 |
| Volume |
11,850 |
| Split-adjusted Price |
5.30 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2008
|
+4.50 / +5.00%
|
90.50
|
94.50
|
90.50
|
94.50
|
94.50
|
5.30
|
11,850
|
|
|
1/28/2008
|
+2.50 / +2.86%
|
90.00
|
90.00
|
88.00
|
90.00
|
90.00
|
5.05
|
12,040
|
|
|
1/25/2008
|
-0.50 / -0.57%
|
86.00
|
90.50
|
86.00
|
87.50
|
87.50
|
4.91
|
10,210
|
|
|
1/24/2008
|
-4.50 / -4.86%
|
92.50
|
95.00
|
88.00
|
88.00
|
88.00
|
4.94
|
13,460
|
|
|
1/23/2008
|
-4.50 / -4.64%
|
94.00
|
94.00
|
92.50
|
92.50
|
92.50
|
5.19
|
13,810
|
|
|
1/22/2008
|
-3.00 / -3.00%
|
97.00
|
98.00
|
97.00
|
97.00
|
97.00
|
5.44
|
5,700
|
|
|
1/21/2008
|
-2.00 / -1.96%
|
100.00
|
100.00
|
99.00
|
100.00
|
100.00
|
5.61
|
4,390
|
|
|
1/18/2008
|
+1.00 / +0.99%
|
99.00
|
105.00
|
99.00
|
102.00
|
102.00
|
5.72
|
8,920
|
|
|
1/17/2008
|
+1.00 / +1.00%
|
105.00
|
105.00
|
100.00
|
101.00
|
101.00
|
5.67
|
13,580
|
|
|
1/16/2008
|
+4.00 / +4.17%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
5.61
|
9,120
|
|
|
1/15/2008
|
-5.00 / -4.95%
|
101.00
|
101.00
|
96.00
|
96.00
|
96.00
|
5.39
|
20,840
|
|
|
1/14/2008
|
-5.00 / -4.72%
|
101.00
|
102.00
|
101.00
|
101.00
|
101.00
|
5.67
|
6,720
|
|
|
1/11/2008
|
0.00 / 0.00%
|
106.00
|
108.00
|
106.00
|
106.00
|
106.00
|
5.95
|
11,140
|
|
|
1/10/2008
|
-4.00 / -3.64%
|
109.00
|
109.00
|
106.00
|
106.00
|
106.00
|
5.95
|
9,250
|
|
|
1/9/2008
|
-3.00 / -2.65%
|
113.00
|
113.00
|
110.00
|
110.00
|
110.00
|
6.17
|
1,850
|
|
|
1/8/2008
|
+2.00 / +1.80%
|
114.00
|
114.00
|
113.00
|
113.00
|
113.00
|
6.34
|
7,180
|
|
|
1/7/2008
|
-3.00 / -2.63%
|
115.00
|
115.00
|
110.00
|
111.00
|
111.00
|
6.23
|
2,130
|
|
|
1/4/2008
|
+1.00 / +0.88%
|
111.00
|
115.00
|
111.00
|
114.00
|
114.00
|
6.40
|
5,540
|
|
|
1/3/2008
|
-2.00 / -1.74%
|
116.00
|
116.00
|
113.00
|
113.00
|
113.00
|
6.34
|
2,810
|
|
|
1/2/2008
|
-3.00 / -2.54%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
6.45
|
2,100
|
|
|
12/28/2007
|
+3.00 / +2.61%
|
115.00
|
120.00
|
115.00
|
118.00
|
118.00
|
6.62
|
2,380
|
|
|
12/27/2007
|
0.00 / 0.00%
|
115.00
|
118.00
|
115.00
|
115.00
|
115.00
|
6.45
|
6,110
|
|
|
12/26/2007
|
-2.00 / -1.71%
|
115.00
|
115.00
|
112.00
|
115.00
|
115.00
|
6.45
|
5,440
|
|
|
12/25/2007
|
-2.00 / -1.68%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
6.56
|
710
|
|
|
12/24/2007
|
-2.00 / -1.65%
|
121.00
|
121.00
|
117.00
|
119.00
|
119.00
|
6.68
|
460
|
|
|
12/21/2007
|
+2.00 / +1.68%
|
123.00
|
123.00
|
120.00
|
121.00
|
121.00
|
6.79
|
3,700
|
|
|
12/20/2007
|
-1.00 / -0.83%
|
125.00
|
125.00
|
119.00
|
119.00
|
119.00
|
6.68
|
14,020
|
|
|
12/19/2007
|
+5.00 / +4.35%
|
116.00
|
120.00
|
116.00
|
120.00
|
120.00
|
6.73
|
7,090
|
|
|
12/18/2007
|
0.00 / 0.00%
|
114.00
|
115.00
|
113.00
|
115.00
|
115.00
|
6.45
|
11,490
|
|
|
12/17/2007
|
-6.00 / -4.96%
|
120.00
|
120.00
|
115.00
|
115.00
|
115.00
|
6.45
|
3,020
|
|
|